CLPS Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.86	0.92	0.86	0.92	0.92	-6.63%	-
Feb 19, 2026	0.91	0.98	0.91	0.98	0.98	-0.51%	-
Feb 18, 2026	0.91	0.99	0.91	0.99	0.99	0.51%	-
Feb 17, 2026	0.92	0.98	0.92	0.98	0.98	1.55%	-
Feb 16, 2026	0.92	0.97	0.92	0.97	0.97	-2.03%	-
Feb 13, 2026	0.93	0.99	0.93	0.99	0.99	-	-
Feb 12, 2026	0.93	0.99	0.93	0.99	0.99	-	-
Feb 11, 2026	0.93	0.99	0.93	0.99	0.99	0.51%	-
Feb 10, 2026	0.93	0.98	0.93	0.98	0.98	1.55%	-
Feb 9, 2026	0.92	0.97	0.92	0.97	0.97	-3.50%	-
Feb 6, 2026	0.88	1.00	0.88	1.00	1.00	10.50%	1,000
Feb 5, 2026	0.86	0.91	0.86	0.91	0.91	2.84%	-
Feb 4, 2026	0.84	0.88	0.84	0.88	0.88	-1.12%	-
Feb 3, 2026	0.83	0.89	0.83	0.89	0.89	2.30%	-
Feb 2, 2026	0.81	0.87	0.81	0.87	0.87	-1.14%	-
Jan 30, 2026	0.82	0.88	0.82	0.88	0.88	-0.56%	-
Jan 29, 2026	0.82	0.89	0.82	0.89	0.89	9.26%	-
Jan 28, 2026	0.73	0.81	0.73	0.81	0.81	8.00%	-
Jan 27, 2026	0.71	0.75	0.71	0.75	0.75	1.35%	-
Jan 26, 2026	0.70	0.74	0.70	0.74	0.74	5.71%	-
Jan 23, 2026	0.68	0.70	0.68	0.70	0.70	2.19%	-
Jan 22, 2026	0.67	0.69	0.67	0.69	0.69	0.74%	-
Jan 21, 2026	0.67	0.68	0.67	0.68	0.68	0.74%	-
Jan 20, 2026	0.69	0.69	0.68	0.68	0.68	-6.25%	-
Jan 19, 2026	0.69	0.72	0.69	0.72	0.72	0.70%	-
Jan 16, 2026	0.68	0.72	0.68	0.72	0.72	-3.38%	-
Jan 15, 2026	0.75	0.75	0.74	0.74	0.74	-3.27%	-
Jan 14, 2026	0.74	0.77	0.74	0.77	0.77	-	-
Jan 13, 2026	0.73	0.77	0.73	0.77	0.77	-	-
Jan 12, 2026	0.74	0.77	0.73	0.77	0.77	0.66%	-
Jan 9, 2026	0.75	0.76	0.75	0.76	0.76	-3.18%	-
Jan 8, 2026	0.74	0.79	0.74	0.79	0.79	3.97%	-
Jan 7, 2026	0.74	0.76	0.74	0.76	0.76	-	-
Jan 6, 2026	0.73	0.76	0.73	0.76	0.76	-0.66%	-
Jan 5, 2026	0.76	0.76	0.76	0.76	0.76	16.03%	-
Jan 2, 2026	0.63	0.66	0.63	0.66	0.66	0.77%	-
Dec 30, 2025	0.65	0.65	0.65	0.65	0.65	-4.41%	-
Dec 29, 2025	0.68	0.68	0.68	0.68	0.68	-2.16%	-
Dec 23, 2025	0.68	0.70	0.68	0.70	0.70	-	-
Dec 22, 2025	0.67	0.70	0.67	0.70	0.70	-	-
Dec 19, 2025	0.66	0.70	0.66	0.70	0.70	0.72%	-
Dec 18, 2025	0.66	0.69	0.66	0.69	0.69	-	-
Dec 17, 2025	0.66	0.69	0.66	0.69	0.69	-2.13%	-
Dec 16, 2025	0.69	0.71	0.68	0.71	0.71	-0.70%	-
Dec 15, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	-
Dec 12, 2025	0.68	0.70	0.68	0.70	0.70	-1.41%	-
Dec 11, 2025	0.68	0.71	0.68	0.71	0.71	-1.39%	-
Dec 10, 2025	0.69	0.72	0.69	0.72	0.72	-	-
Dec 9, 2025	0.71	0.72	0.71	0.72	0.72	-0.69%	-
Dec 8, 2025	0.73	0.73	0.73	0.73	0.73	-1.36%	-